Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

5.980 USD +0.060 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.500 6.990 6.500 6.820 49,400 +0.33(+5.08%)
May 27, 2004 6.750 6.750 6.450 6.490 42,800 -0.18(-2.70%)
May 26, 2004 6.660 6.750 6.470 6.670 29,100 +0.02(+0.30%)
May 25, 2004 6.400 6.690 6.250 6.650 44,200 +0.23(+3.58%)
May 24, 2004 6.450 6.600 6.390 6.420 29,600 +0.05(+0.78%)
May 21, 2004 6.300 6.370 6.150 6.370 37,600 +0.27(+4.43%)
May 20, 2004 6.210 6.400 6.010 6.100 26,400 -0.14(-2.24%)
May 19, 2004 6.700 6.850 6.160 6.240 38,800 -0.25(-3.85%)
May 18, 2004 6.170 6.580 6.130 6.490 28,200 +0.39(+6.39%)
May 17, 2004 6.030 6.360 5.760 6.100 61,800 +0.02(+0.33%)
May 14, 2004 6.030 6.590 6.030 6.080 58,700 +0.05(+0.83%)
May 13, 2004 6.350 6.500 6.020 6.030 34,300 -0.27(-4.29%)
May 12, 2004 6.490 6.500 6.040 6.300 79,800 -0.19(-2.93%)
May 11, 2004 6.500 6.700 6.180 6.490 54,000 +0.38(+6.22%)
May 10, 2004 6.460 6.680 6.040 6.110 46,400 -0.45(-6.86%)
May 07, 2004 7.120 7.250 6.370 6.560 57,200 -0.59(-8.25%)
May 06, 2004 7.150 7.230 6.800 7.150 50,200 -0.02(-0.28%)
May 05, 2004 7.200 7.370 7.170 7.170 18,000 +0.00(+0.00%)
May 04, 2004 7.350 7.370 7.150 7.170 45,700 -0.13(-1.78%)
May 03, 2004 7.110 7.550 7.110 7.300 32,300 +0.19(+2.67%)
Apr 30, 2004 7.500 7.520 7.110 7.110 44,300 -0.34(-4.56%)
Apr 29, 2004 7.570 7.740 7.450 7.450 36,700 -0.04(-0.53%)
Apr 28, 2004 7.800 7.840 7.450 7.490 38,500 -0.37(-4.71%)
Apr 27, 2004 7.640 7.890 7.640 7.860 35,100 +0.27(+3.56%)
Apr 26, 2004 7.450 7.800 7.450 7.590 19,900 +0.04(+0.53%)
Apr 23, 2004 8.000 8.000 7.410 7.550 60,600 -0.48(-5.98%)
Apr 22, 2004 7.850 8.200 7.830 8.030 49,700 +0.25(+3.21%)
Apr 21, 2004 7.530 7.780 7.350 7.780 38,100 +0.35(+4.71%)
Apr 20, 2004 7.990 8.060 7.410 7.430 31,700 -0.52(-6.54%)
Apr 19, 2004 7.970 7.970 7.670 7.950 32,800 -0.12(-1.49%)
Apr 16, 2004 7.590 8.220 7.500 8.070 52,400 +0.58(+7.74%)
Apr 15, 2004 7.900 7.990 7.470 7.490 46,300 -0.31(-3.97%)
Apr 14, 2004 8.000 8.050 7.600 7.800 30,500 -0.23(-2.86%)
Apr 13, 2004 8.240 8.280 7.940 8.030 35,800 -0.22(-2.67%)
Apr 12, 2004 8.100 8.360 8.060 8.250 14,400 +0.17(+2.10%)
Apr 08, 2004 8.300 8.390 8.080 8.080 24,300 -0.22(-2.65%)
Apr 07, 2004 8.100 8.410 7.850 8.300 40,800 +0.16(+1.97%)
Apr 06, 2004 8.050 8.220 7.650 8.140 50,200 -0.25(-2.98%)
Apr 05, 2004 7.900 8.390 7.900 8.390 55,600 +0.31(+3.84%)
Apr 02, 2004 7.640 8.180 7.640 8.080 65,600 +0.53(+7.02%)
Apr 01, 2004 7.450 7.650 7.440 7.550 31,700 +0.10(+1.34%)
Mar 31, 2004 7.520 7.650 7.410 7.450 34,000 -0.12(-1.59%)
Mar 30, 2004 7.550 7.800 7.510 7.570 33,500 -0.03(-0.39%)
Mar 29, 2004 7.550 7.740 7.400 7.600 52,600 +0.15(+2.01%)
Mar 26, 2004 7.800 7.900 7.450 7.450 32,300 -0.44(-5.58%)
Mar 25, 2004 7.350 7.920 7.350 7.890 51,400 +0.57(+7.79%)
Mar 24, 2004 7.350 7.510 7.150 7.320 40,600 -0.05(-0.68%)
Mar 23, 2004 7.480 7.640 7.360 7.370 32,100 -0.03(-0.41%)
Mar 22, 2004 7.770 7.770 7.330 7.400 49,000 -0.21(-2.76%)
Mar 19, 2004 8.150 8.150 7.600 7.610 39,400 -0.44(-5.47%)
Mar 18, 2004 7.900 8.090 7.510 8.050 33,000 +0.06(+0.75%)
Mar 17, 2004 7.600 8.100 7.570 7.990 72,600 +0.59(+7.97%)
Mar 16, 2004 7.750 7.880 7.060 7.400 75,700 -0.10(-1.33%)
Mar 15, 2004 8.320 8.320 7.500 7.500 52,500 -0.92(-10.93%)
Mar 12, 2004 7.600 8.420 7.520 8.420 48,100 +0.90(+11.97%)
Mar 11, 2004 7.740 7.980 7.500 7.520 52,000 -0.24(-3.09%)
Mar 10, 2004 8.210 8.550 7.760 7.760 60,000 -0.45(-5.48%)
Mar 09, 2004 8.310 8.530 8.210 8.210 36,900 -0.08(-0.97%)
Mar 08, 2004 8.900 8.930 8.250 8.290 36,600 -0.58(-6.54%)
Mar 05, 2004 8.700 9.000 8.610 8.870 33,200 +0.12(+1.37%)
Mar 04, 2004 8.690 8.750 8.350 8.750 38,900 +0.10(+1.16%)
Mar 03, 2004 8.520 8.750 8.460 8.650 37,500 +0.15(+1.76%)
Mar 02, 2004 8.850 8.900 8.500 8.500 39,100 -0.40(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear